Kavango Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.675	0.695	0.655	0.675	0.675	1,100,000
2026-07-29	0.675	0.675	0.635	0.675	0.675	3,901,804
2026-07-28	0.700	0.700	0.655	0.700	0.700	350,003
2026-07-27	0.675	0.700	0.655	0.700	0.700	452,867
2026-07-24	0.675	0.675	0.675	0.675	0.675	0
2026-07-23	0.675	0.675	0.650	0.675	0.675	388
2026-07-22	0.675	0.700	0.655	0.675	0.675	3,517
2026-07-21	0.680	0.680	0.650	0.675	0.675	3,173,494
2026-07-20	0.675	0.700	0.652	0.700	0.700	3,053,391
2026-07-17	0.675	0.700	0.652	0.675	0.675	151,742
2026-07-16	0.675	0.675	0.652	0.675	0.675	1,206
2026-07-15	0.675	0.692	0.655	0.675	0.675	14,389
2026-07-14	0.675	0.675	0.650	0.675	0.675	150,004
2026-07-13	0.700	0.700	0.655	0.700	0.700	40,001
2026-07-10	0.700	0.725	0.650	0.700	0.700	1,500,000
2026-07-09	0.700	0.750	0.700	0.700	0.700	501,766
2026-07-08	0.700	0.730	0.700	0.700	0.700	109,727
2026-07-07	0.700	0.730	0.670	0.700	0.700	225,701
2026-07-06	0.700	0.727	0.658	0.700	0.700	202,279
2026-07-03	0.700	0.748	0.655	0.700	0.700	452,590
2026-07-02	0.725	0.735	0.655	0.700	0.700	4,705,611
2026-07-01	0.725	0.750	0.700	0.725	0.725	138,302
2026-06-30	0.725	0.725	0.700	0.725	0.725	146,248
2026-06-29	0.725	0.750	0.700	0.725	0.725	673
2026-06-26	0.725	0.743	0.700	0.725	0.725	1,469,453
2026-06-25	0.725	0.725	0.713	0.725	0.725	100,066
2026-06-24	0.750	0.750	0.700	0.725	0.725	259,519
2026-06-23	0.800	0.800	0.750	0.800	0.800	38,338
2026-06-22	0.800	0.800	0.750	0.800	0.800	170,717
2026-06-19	0.825	0.825	0.800	0.825	0.825	6
2026-06-18	0.825	0.825	0.800	0.825	0.825	1
2026-06-17	0.825	0.825	0.800	0.825	0.825	24,067
2026-06-16	0.825	0.850	0.800	0.825	0.825	57,244
2026-06-15	0.825	0.850	0.800	0.825	0.825	1,405
2026-06-12	0.825	0.850	0.800	0.825	0.825	65,636
2026-06-11	0.825	0.825	0.800	0.825	0.825	2,791
2026-06-10	0.825	0.833	0.800	0.825	0.825	370,124
2026-06-09	0.825	0.850	0.800	0.825	0.825	377,810
2026-06-08	0.825	0.825	0.800	0.825	0.825	253,709
2026-06-05	0.800	0.900	0.800	0.825	0.825	893,246
2026-06-04	0.800	0.900	0.723	0.800	0.800	387,888
2026-06-03	0.800	0.804	0.723	0.800	0.800	148,881
2026-06-02	0.800	0.800	0.750	0.800	0.800	445,628
2026-06-01	0.800	0.900	0.700	0.800	0.800	892,667
2026-05-29	0.800	0.900	0.727	0.800	0.800	78,101
2026-05-28	0.800	0.800	0.727	0.800	0.800	20,377
2026-05-27	0.800	0.900	0.800	0.800	0.800	919
2026-05-26	0.800	0.900	0.700	0.800	0.800	510,880
2026-05-22	0.800	0.900	0.780	0.800	0.800	486,197
2026-05-21	0.800	0.900	0.800	0.800	0.800	60,886
2026-05-20	0.800	0.830	0.700	0.800	0.800	518,696
2026-05-19	0.750	0.750	0.750	0.750	0.750	0
2026-05-18	0.810	0.810	0.700	0.750	0.750	1,144,844
2026-05-15	0.825	0.825	0.800	0.825	0.825	980,000
2026-05-14	0.850	0.900	0.850	0.850	0.850	6,164
2026-05-13	0.850	0.900	0.850	0.850	0.850	7,003
2026-05-12	0.850	0.895	0.820	0.850	0.850	76,582
2026-05-11	0.850	0.900	0.800	0.850	0.850	690,000
2026-05-08	0.850	0.850	0.850	0.850	0.850	0
2026-05-07	0.850	0.850	0.850	0.850	0.850	0

← NewerPage 2 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.